Skip to main content

GameStop Corp (NY: GME )

22.18 -1.10 (-4.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 9.468 9.563 9.110 9.144 8,546,519 -0.08(-0.91%)
Jul 30, 2007 9.164 9.311 9.008 9.227 9,677,111 +0.07(+0.79%)
Jul 27, 2007 9.246 9.511 9.128 9.155 7,892,002 -0.15(-1.61%)
Jul 26, 2007 9.404 9.644 9.128 9.304 9,666,631 -0.22(-2.26%)
Jul 25, 2007 9.495 9.601 9.357 9.520 7,675,407 +0.09(+0.96%)
Jul 24, 2007 9.348 9.755 9.298 9.429 8,637,964 +0.12(+1.27%)
Jul 23, 2007 9.563 9.601 9.307 9.311 5,393,923 -0.19(-2.00%)
Jul 20, 2007 9.427 9.565 9.295 9.502 5,022,795 +0.06(+0.62%)
Jul 19, 2007 9.615 9.665 9.420 9.443 5,595,417 -0.10(-1.02%)
Jul 18, 2007 9.361 9.579 9.214 9.540 10,961,274 +0.11(+1.18%)
Jul 17, 2007 9.531 9.604 9.422 9.429 3,223,750 -0.10(-1.09%)
Jul 16, 2007 9.472 9.615 9.436 9.533 5,179,896 +0.02(+0.17%)
Jul 13, 2007 9.619 9.681 9.486 9.517 7,345,320 -0.10(-0.99%)
Jul 12, 2007 9.565 9.649 9.406 9.613 9,201,398 +0.15(+1.60%)
Jul 11, 2007 9.542 9.629 9.422 9.461 8,098,607 -0.09(-0.90%)
Jul 10, 2007 9.971 9.971 9.540 9.547 9,611,835 -0.25(-2.59%)
Jul 09, 2007 9.481 9.808 9.434 9.801 15,528,214 +0.39(+4.09%)
Jul 06, 2007 9.404 9.470 9.316 9.416 7,658,196 +0.01(+0.10%)
Jul 05, 2007 9.166 9.416 9.044 9.406 11,091,896 +0.24(+2.62%)
Jul 03, 2007 9.119 9.266 9.082 9.166 4,376,742 +0.06(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.